Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 9.982 | 10.08 | 9.982 | 10.02 | 152,496 | +0.01(+0.07%) |
Dec 30, 2019 | 10.04 | 10.09 | 9.968 | 10.02 | 195,844 | -0.05(-0.47%) |
Dec 27, 2019 | 10.12 | 10.14 | 10.06 | 10.06 | 145,995 | -0.07(-0.73%) |
Dec 26, 2019 | 10.12 | 10.20 | 10.11 | 10.14 | 113,938 | -0.01(-0.07%) |
Dec 24, 2019 | 10.14 | 10.15 | 10.10 | 10.14 | 101,073 | +0.01(+0.13%) |
Dec 23, 2019 | 10.16 | 10.21 | 10.09 | 10.13 | 265,522 | +0.03(+0.27%) |
Dec 20, 2019 | 10.27 | 10.27 | 10.08 | 10.10 | 744,752 | -0.16(-1.58%) |
Dec 19, 2019 | 10.26 | 10.27 | 10.26 | 10.27 | 92,040 | +0.01(+0.07%) |
Dec 18, 2019 | 10.25 | 10.27 | 10.25 | 10.26 | 157,985 | +0.01(+0.07%) |
Dec 17, 2019 | 10.22 | 10.25 | 10.22 | 10.25 | 225,642 | +0.03(+0.33%) |
Dec 16, 2019 | 10.21 | 10.25 | 10.20 | 10.22 | 364,101 | -0.01(-0.13%) |
Dec 13, 2019 | 10.20 | 10.24 | 10.16 | 10.23 | 199,191 | +0.02(+0.20%) |
Dec 12, 2019 | 10.25 | 10.27 | 10.21 | 10.21 | 176,764 | -0.03(-0.33%) |
Dec 11, 2019 | 10.25 | 10.25 | 10.20 | 10.25 | 174,702 | -0.01(-0.07%) |
Dec 10, 2019 | 10.24 | 10.29 | 10.22 | 10.25 | 94,642 | +0.01(+0.13%) |
Dec 09, 2019 | 10.24 | 10.26 | 10.22 | 10.24 | 179,219 | +0.02(+0.20%) |
Dec 06, 2019 | 10.20 | 10.26 | 10.20 | 10.22 | 186,779 | +0.03(+0.27%) |
Dec 05, 2019 | 10.25 | 10.26 | 10.19 | 10.19 | 137,533 | -0.04(-0.40%) |
Dec 04, 2019 | 10.29 | 10.30 | 10.22 | 10.23 | 156,009 | -0.04(-0.40%) |
Dec 03, 2019 | 10.26 | 10.31 | 10.23 | 10.27 | 180,902 | -0.01(-0.07%) |
Dec 02, 2019 | 10.31 | 10.31 | 10.25 | 10.28 | 142,162 | -0.03(-0.26%) |
Nov 29, 2019 | 10.30 | 10.31 | 10.27 | 10.31 | 66,643 | +0.02(+0.20%) |
Nov 27, 2019 | 10.27 | 10.30 | 10.23 | 10.29 | 272,928 | +0.03(+0.26%) |
Nov 26, 2019 | 10.25 | 10.27 | 10.21 | 10.26 | 168,163 | +0.01(+0.07%) |
Nov 25, 2019 | 10.23 | 10.29 | 10.21 | 10.25 | 263,612 | +0.02(+0.20%) |
Nov 22, 2019 | 10.22 | 10.25 | 10.19 | 10.23 | 364,101 | +0.05(+0.46%) |
Nov 21, 2019 | 10.22 | 10.23 | 10.15 | 10.18 | 212,975 | -0.03(-0.26%) |
Nov 20, 2019 | 10.19 | 10.23 | 10.13 | 10.21 | 192,474 | +0.02(+0.20%) |
Nov 19, 2019 | 10.25 | 10.25 | 10.13 | 10.19 | 173,991 | +0.01(+0.13%) |
Nov 18, 2019 | 10.15 | 10.20 | 10.13 | 10.18 | 216,196 | +0.00(+0.00%) |
Nov 15, 2019 | 10.15 | 10.21 | 10.06 | 10.18 | 281,942 | +0.07(+0.67%) |
Nov 14, 2019 | 10.37 | 10.38 | 10.06 | 10.11 | 331,518 | -0.14(-1.39%) |
Nov 13, 2019 | 10.34 | 10.40 | 10.22 | 10.25 | 300,080 | -0.11(-1.02%) |
Nov 12, 2019 | 10.31 | 10.39 | 10.27 | 10.36 | 749,634 | +0.08(+0.77%) |
Nov 11, 2019 | 10.23 | 10.31 | 10.23 | 10.28 | 744,907 | +0.06(+0.58%) |
Nov 08, 2019 | 10.24 | 10.28 | 10.19 | 10.22 | 440,597 | -0.01(-0.06%) |
Nov 07, 2019 | 10.09 | 10.25 | 10.06 | 10.23 | 315,525 | +0.16(+1.58%) |
Nov 06, 2019 | 10.40 | 10.40 | 9.974 | 10.07 | 797,634 | -0.34(-3.25%) |
Nov 05, 2019 | 10.48 | 10.51 | 10.37 | 10.40 | 192,808 | -0.08(-0.76%) |
Nov 04, 2019 | 10.58 | 10.58 | 10.38 | 10.48 | 427,643 | +0.02(+0.19%) |
Nov 01, 2019 | 10.39 | 10.57 | 10.39 | 10.46 | 232,822 | +0.09(+0.89%) |
Oct 31, 2019 | 10.40 | 10.41 | 10.29 | 10.37 | 219,606 | -0.04(-0.38%) |
Oct 30, 2019 | 10.40 | 10.45 | 10.33 | 10.41 | 367,207 | +0.01(+0.13%) |
Oct 29, 2019 | 10.31 | 10.45 | 10.30 | 10.40 | 271,373 | +0.09(+0.83%) |
Oct 28, 2019 | 10.25 | 10.35 | 10.19 | 10.31 | 382,533 | +0.13(+1.24%) |
Oct 25, 2019 | 10.34 | 10.39 | 10.16 | 10.19 | 198,118 | -0.15(-1.47%) |
Oct 24, 2019 | 10.40 | 10.40 | 10.34 | 10.34 | 148,467 | -0.03(-0.32%) |
Oct 23, 2019 | 10.46 | 10.50 | 10.37 | 10.37 | 161,479 | -0.05(-0.51%) |
Oct 22, 2019 | 10.57 | 10.57 | 10.40 | 10.42 | 233,875 | -0.13(-1.19%) |
Oct 21, 2019 | 10.39 | 10.57 | 10.39 | 10.55 | 254,072 | +0.21(+2.05%) |
Oct 18, 2019 | 10.44 | 10.48 | 10.33 | 10.34 | 274,769 | -0.13(-1.20%) |
Oct 17, 2019 | 10.40 | 10.47 | 10.37 | 10.46 | 229,189 | +0.09(+0.83%) |
Oct 16, 2019 | 10.40 | 10.45 | 10.37 | 10.38 | 195,140 | -0.01(-0.06%) |
Oct 15, 2019 | 10.33 | 10.49 | 10.31 | 10.39 | 239,051 | +0.11(+1.03%) |
Oct 14, 2019 | 10.33 | 10.39 | 10.25 | 10.28 | 231,781 | -0.05(-0.51%) |
Oct 11, 2019 | 10.31 | 10.58 | 10.31 | 10.33 | 302,835 | +0.06(+0.58%) |
Oct 10, 2019 | 10.29 | 10.37 | 10.25 | 10.27 | 247,781 | +0.00(+0.00%) |
Oct 09, 2019 | 10.25 | 10.36 | 10.23 | 10.27 | 309,513 | +0.08(+0.78%) |
Oct 08, 2019 | 10.21 | 10.29 | 10.18 | 10.19 | 330,184 | -0.03(-0.26%) |
Oct 07, 2019 | 10.21 | 10.25 | 10.16 | 10.22 | 372,538 | +0.05(+0.46%) |
Oct 04, 2019 | 10.19 | 10.24 | 10.16 | 10.17 | 478,319 | -0.01(-0.06%) |
Oct 03, 2019 | 10.31 | 10.32 | 10.15 | 10.18 | 681,577 | -0.10(-0.97%) |
Oct 02, 2019 | 10.24 | 10.29 | 10.15 | 10.28 | 447,971 | +0.13(+1.24%) |